Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 19.89 | 19.89 | 19.89 | 47,884 | -0.06(-0.31%) | |
Dec 30, 2020 | 19.80 | 20.04 | 19.75 | 19.95 | 47,884 | +0.19(+0.99%) |
Dec 29, 2020 | 19.97 | 19.97 | 19.70 | 19.75 | 46,559 | -0.19(-0.98%) |
Dec 28, 2020 | 20.27 | 20.29 | 19.89 | 19.95 | 66,583 | -0.08(-0.39%) |
Dec 24, 2020 | 19.90 | 20.29 | 19.88 | 20.03 | 36,809 | +0.14(+0.70%) |
Dec 23, 2020 | 20.03 | 20.08 | 19.85 | 19.89 | 40,147 | +0.04(+0.21%) |
Dec 22, 2020 | 19.83 | 20.06 | 19.78 | 19.84 | 45,226 | +0.19(+0.99%) |
Dec 21, 2020 | 19.66 | 19.82 | 19.45 | 19.65 | 52,638 | -0.07(-0.37%) |
Dec 18, 2020 | 19.98 | 19.98 | 19.49 | 19.72 | 50,120 | -0.05(-0.26%) |
Dec 17, 2020 | 19.64 | 19.92 | 19.64 | 19.77 | 61,251 | +0.22(+1.14%) |
Dec 16, 2020 | 19.41 | 19.65 | 19.37 | 19.55 | 67,383 | +0.22(+1.15%) |
Dec 15, 2020 | 19.02 | 19.41 | 18.98 | 19.33 | 78,727 | +0.38(+2.03%) |
Dec 14, 2020 | 18.91 | 19.04 | 18.74 | 18.94 | 65,783 | +0.17(+0.93%) |
Dec 11, 2020 | 18.84 | 18.87 | 18.75 | 18.77 | 26,098 | -0.10(-0.51%) |
Dec 10, 2020 | 18.95 | 18.95 | 18.73 | 18.87 | 55,014 | -0.10(-0.52%) |
Dec 09, 2020 | 19.31 | 19.42 | 18.78 | 18.96 | 64,544 | -0.20(-1.06%) |
Dec 08, 2020 | 18.98 | 19.18 | 18.86 | 19.17 | 63,553 | +0.29(+1.55%) |
Dec 07, 2020 | 18.85 | 19.35 | 18.78 | 18.87 | 73,892 | +0.07(+0.38%) |
Dec 04, 2020 | 18.39 | 18.81 | 18.30 | 18.80 | 55,648 | +0.51(+2.81%) |
Dec 03, 2020 | 18.12 | 18.32 | 18.12 | 18.29 | 50,117 | +0.22(+1.23%) |
Dec 02, 2020 | 18.16 | 18.19 | 17.90 | 18.07 | 71,566 | -0.03(-0.17%) |
Dec 01, 2020 | 18.24 | 18.24 | 18.03 | 18.10 | 45,797 | +0.16(+0.90%) |
Nov 30, 2020 | 17.97 | 18.06 | 17.61 | 17.93 | 122,632 | +0.01(+0.07%) |
Nov 27, 2020 | 17.95 | 17.95 | 17.82 | 17.92 | 18,048 | +0.04(+0.23%) |
Nov 25, 2020 | 17.78 | 17.88 | 17.68 | 17.88 | 28,074 | +0.17(+0.98%) |
Nov 24, 2020 | 17.80 | 17.91 | 17.68 | 17.71 | 94,141 | -0.06(-0.34%) |
Nov 23, 2020 | 17.51 | 17.80 | 17.48 | 17.77 | 63,792 | +0.26(+1.50%) |
Nov 20, 2020 | 17.50 | 17.50 | 17.38 | 17.50 | 30,748 | +0.02(+0.14%) |
Nov 19, 2020 | 17.22 | 17.48 | 17.02 | 17.48 | 59,323 | +0.34(+1.99%) |
Nov 18, 2020 | 17.07 | 17.20 | 16.98 | 17.14 | 61,091 | +0.21(+1.24%) |
Nov 17, 2020 | 16.82 | 16.99 | 16.81 | 16.93 | 34,996 | +0.01(+0.04%) |
Nov 16, 2020 | 16.99 | 16.99 | 16.82 | 16.92 | 58,522 | +0.07(+0.43%) |
Nov 13, 2020 | 16.64 | 16.86 | 16.62 | 16.85 | 64,338 | +0.17(+1.00%) |
Nov 12, 2020 | 16.77 | 16.95 | 16.64 | 16.68 | 91,422 | -0.06(-0.36%) |
Nov 11, 2020 | 16.49 | 16.77 | 16.46 | 16.74 | 78,312 | +0.36(+2.19%) |
Nov 10, 2020 | 16.62 | 16.62 | 16.03 | 16.38 | 111,730 | -0.27(-1.59%) |
Nov 09, 2020 | 17.02 | 17.19 | 16.49 | 16.65 | 206,056 | +0.17(+1.05%) |
Nov 06, 2020 | 16.42 | 16.48 | 16.33 | 16.48 | 42,029 | +0.12(+0.73%) |
Nov 05, 2020 | 16.18 | 16.36 | 16.09 | 16.36 | 67,994 | +0.45(+2.80%) |
Nov 04, 2020 | 15.61 | 16.08 | 15.61 | 15.91 | 88,731 | +0.40(+2.57%) |
Nov 03, 2020 | 15.29 | 15.55 | 15.16 | 15.51 | 81,874 | +0.49(+3.25%) |
Nov 02, 2020 | 15.08 | 15.10 | 14.93 | 15.03 | 56,572 | +0.12(+0.84%) |
Oct 30, 2020 | 15.45 | 15.45 | 14.84 | 14.90 | 136,678 | -0.58(-3.73%) |
Oct 29, 2020 | 15.20 | 15.53 | 15.18 | 15.48 | 67,949 | +0.27(+1.80%) |
Oct 28, 2020 | 15.47 | 15.47 | 15.17 | 15.20 | 99,820 | -0.51(-3.22%) |
Oct 27, 2020 | 15.45 | 15.71 | 15.42 | 15.71 | 57,979 | +0.26(+1.69%) |
Oct 26, 2020 | 15.89 | 15.92 | 15.36 | 15.45 | 96,078 | -0.46(-2.92%) |
Oct 23, 2020 | 15.93 | 15.96 | 15.80 | 15.91 | 34,800 | +0.04(+0.26%) |
Oct 22, 2020 | 15.77 | 15.99 | 15.74 | 15.87 | 62,863 | +0.08(+0.49%) |
Oct 21, 2020 | 15.99 | 16.04 | 15.79 | 15.79 | 66,600 | -0.15(-0.97%) |
Oct 20, 2020 | 16.05 | 16.08 | 15.92 | 15.95 | 38,318 | +0.01(+0.04%) |
Oct 19, 2020 | 16.34 | 16.36 | 15.91 | 15.94 | 65,245 | -0.31(-1.90%) |
Oct 16, 2020 | 16.18 | 16.44 | 16.18 | 16.25 | 85,739 | +0.02(+0.11%) |
Oct 15, 2020 | 16.24 | 16.26 | 16.11 | 16.23 | 44,227 | -0.09(-0.55%) |
Oct 14, 2020 | 16.49 | 16.52 | 16.18 | 16.32 | 118,162 | -0.08(-0.47%) |
Oct 13, 2020 | 16.49 | 16.49 | 16.32 | 16.40 | 61,374 | -0.04(-0.25%) |
Oct 12, 2020 | 16.32 | 16.48 | 16.27 | 16.44 | 86,080 | +0.12(+0.73%) |
Oct 09, 2020 | 16.25 | 16.40 | 16.23 | 16.32 | 101,037 | +0.20(+1.24%) |
Oct 08, 2020 | 16.10 | 16.20 | 15.92 | 16.12 | 90,071 | +0.13(+0.81%) |
Oct 07, 2020 | 15.71 | 16.04 | 15.65 | 15.99 | 118,639 | +0.48(+3.13%) |
Oct 06, 2020 | 15.37 | 15.69 | 15.30 | 15.51 | 156,391 | +0.21(+1.35%) |
Oct 05, 2020 | 15.13 | 15.31 | 15.10 | 15.30 | 128,262 | +0.17(+1.09%) |
Oct 02, 2020 | 15.13 | 15.15 | 14.95 | 15.13 | 116,714 | -0.09(-0.58%) |